16,190€
0,43%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 16,21 | 16,41 | 16,07 | 16,07 | -0,31% | 558.508,00 |
| 17.07.2025 | 16,38 | 16,62 | 16,01 | 16,12 | 0,50% | 978.967,00 |
| 16.07.2025 | 16,09 | 16,32 | 15,99 | 16,04 | -0,19% | 406.687,00 |
| 15.07.2025 | 16,23 | 16,35 | 15,92 | 16,07 | -1,11% | 770.888,00 |
| 14.07.2025 | 16,50 | 16,58 | 16,23 | 16,25 | -1,93% | 464.998,00 |
| 11.07.2025 | 16,90 | 16,90 | 16,57 | 16,57 | -1,95% | 294.659,00 |
| 10.07.2025 | 16,59 | 17,02 | 16,59 | 16,90 | 2,49% | 560.950,00 |
| 09.07.2025 | 16,51 | 16,62 | 16,23 | 16,49 | -0,78% | 761.832,00 |
| 08.07.2025 | 16,71 | 16,72 | 16,47 | 16,62 | -0,54% | 432.916,00 |
| 07.07.2025 | 17,20 | 17,21 | 16,68 | 16,71 | -2,79% | 386.581,00 |
| 04.07.2025 | 17,10 | 17,33 | 16,96 | 17,19 | 0,47% | 294.023,00 |
| 03.07.2025 | 17,25 | 17,26 | 17,09 | 17,11 | 0,18% | 291.843,00 |
| 02.07.2025 | 17,20 | 17,26 | 16,99 | 17,08 | -0,29% | 671.991,00 |
| 01.07.2025 | 16,75 | 17,19 | 16,66 | 17,13 | 2,21% | 962.683,00 |
| 30.06.2025 | 16,84 | 16,94 | 16,68 | 16,76 | 0,48% | 419.333,00 |
| 27.06.2025 | 16,20 | 16,68 | 16,19 | 16,68 | 3,15% | 475.341,00 |
| 26.06.2025 | 16,22 | 16,25 | 15,97 | 16,17 | -0,12% | 412.007,00 |
| 25.06.2025 | 16,83 | 16,83 | 16,19 | 16,19 | -3,34% | 452.448,00 |
| 24.06.2025 | 16,90 | 16,92 | 16,70 | 16,75 | 1,70% | 541.257,00 |
| 23.06.2025 | 16,40 | 16,56 | 16,27 | 16,47 | -0,84% | 344.254,00 |
| 20.06.2025 | 16,54 | 16,86 | 16,49 | 16,61 | 1,22% | 2.926.965,00 |
| 19.06.2025 | 16,58 | 16,61 | 16,39 | 16,41 | -1,97% | 279.636,00 |
| 18.06.2025 | 16,83 | 17,20 | 16,64 | 16,74 | -0,53% | 449.557,00 |
| 17.06.2025 | 16,67 | 16,92 | 16,54 | 16,83 | 0,48% | 427.087,00 |
| 16.06.2025 | 16,61 | 16,91 | 16,55 | 16,75 | 0,78% | 376.940,00 |
| 13.06.2025 | 16,59 | 16,95 | 16,50 | 16,62 | -1,83% | 547.291,00 |
| 12.06.2025 | 17,15 | 17,25 | 16,93 | 16,93 | -1,57% | 233.119,00 |
| 11.06.2025 | 17,34 | 17,45 | 17,17 | 17,20 | -0,58% | 303.781,00 |
| 10.06.2025 | 17,02 | 17,33 | 16,86 | 17,30 | 0,46% | 381.491,00 |
| 09.06.2025 | 17,20 | 17,45 | 17,16 | 17,22 | 0,58% | 1.685.304,00 |
| 06.06.2025 | 17,18 | 17,22 | 16,95 | 17,12 | -0,17% | 307.820,00 |
| 05.06.2025 | 17,31 | 17,48 | 17,13 | 17,15 | -0,35% | 312.750,00 |
| 04.06.2025 | 17,00 | 17,41 | 16,80 | 17,21 | 1,18% | 701.075,00 |
| 03.06.2025 | 16,68 | 17,01 | 16,51 | 17,01 | 2,22% | 605.406,00 |
| 02.06.2025 | 16,60 | 16,82 | 16,46 | 16,64 | 0,18% | 318.206,00 |
| 30.05.2025 | 16,71 | 17,06 | 16,24 | 16,61 | -0,18% | 1.151.768,00 |
| 29.05.2025 | 16,90 | 17,00 | 16,57 | 16,64 | -0,06% | 351.509,00 |
| 28.05.2025 | 16,78 | 16,83 | 16,62 | 16,65 | -1,07% | 246.972,00 |
| 27.05.2025 | 16,69 | 16,84 | 16,47 | 16,83 | 0,90% | 277.322,00 |
| 26.05.2025 | 16,58 | 16,83 | 16,56 | 16,68 | 2,39% | 237.944,00 |
| 23.05.2025 | 16,68 | 16,84 | 16,03 | 16,29 | -2,46% | 520.361,00 |
| 22.05.2025 | 16,86 | 16,93 | 16,57 | 16,70 | -1,53% | 265.399,00 |
| 21.05.2025 | 16,82 | 17,02 | 16,71 | 16,96 | 0,47% | 587.601,00 |
| 20.05.2025 | 17,00 | 17,04 | 16,69 | 16,88 | -0,82% | 586.631,00 |
| 19.05.2025 | 16,66 | 17,02 | 16,66 | 17,02 | 1,79% | 452.892,00 |
| 16.05.2025 | 16,79 | 16,85 | 16,58 | 16,72 | 0,06% | 324.299,00 |
| 15.05.2025 | 16,76 | 16,96 | 16,62 | 16,71 | -0,30% | 263.873,00 |
| 14.05.2025 | 17,08 | 17,08 | 16,70 | 16,76 | -1,87% | 379.772,00 |
| 13.05.2025 | 17,11 | 17,21 | 16,97 | 17,08 | 0,29% | 423.484,00 |
| 12.05.2025 | 17,12 | 17,41 | 16,97 | 17,03 | 0,41% | 783.640,00 |
| 09.05.2025 | 16,72 | 17,01 | 16,58 | 16,96 | 1,68% | 342.842,00 |
| 08.05.2025 | 16,49 | 16,93 | 16,43 | 16,68 | 1,58% | 315.272,00 |
| 07.05.2025 | 16,59 | 16,65 | 16,28 | 16,42 | -1,68% | 357.866,00 |
| 06.05.2025 | 16,87 | 17,06 | 16,62 | 16,70 | -1,30% | 349.659,00 |
| 05.05.2025 | 17,07 | 17,07 | 16,82 | 16,92 | -0,41% | 218.084,00 |
| 02.05.2025 | 16,69 | 17,10 | 16,55 | 16,99 | 3,41% | 419.044,00 |
| 30.04.2025 | 16,79 | 16,83 | 16,30 | 16,43 | -1,56% | 404.284,00 |
| 29.04.2025 | 16,89 | 17,17 | 16,60 | 16,69 | 0,79% | 878.013,00 |
| 28.04.2025 | 16,37 | 16,63 | 16,25 | 16,56 | 1,72% | 555.283,00 |
| 25.04.2025 | 16,16 | 16,46 | 16,13 | 16,28 | 1,06% | 484.878,00 |
| 24.04.2025 | 16,04 | 16,16 | 15,84 | 16,11 | 0,69% | 274.322,00 |
| 23.04.2025 | 15,61 | 16,24 | 15,57 | 16,00 | 3,83% | 687.392,00 |
| 22.04.2025 | 15,00 | 15,41 | 14,77 | 15,41 | 3,63% | 332.341,00 |
| 17.04.2025 | 14,87 | 14,88 | 14,70 | 14,87 | 0,27% | 224.387,00 |
| 16.04.2025 | 14,89 | 15,03 | 14,78 | 14,83 | -0,87% | 349.951,00 |
| 15.04.2025 | 15,56 | 15,60 | 14,87 | 14,96 | -4,41% | 712.718,00 |
| 14.04.2025 | 15,54 | 15,74 | 15,42 | 15,65 | 2,62% | 202.948,00 |
| 11.04.2025 | 15,32 | 15,38 | 14,94 | 15,25 | 0,33% | 372.885,00 |
| 10.04.2025 | 15,99 | 15,99 | 15,01 | 15,20 | 5,56% | 479.140,00 |
| 09.04.2025 | 14,45 | 14,64 | 14,10 | 14,40 | -1,91% | 663.008,00 |
| 08.04.2025 | 14,95 | 15,00 | 14,44 | 14,68 | 0,55% | 559.379,00 |
| 07.04.2025 | 14,65 | 15,60 | 14,11 | 14,60 | -3,09% | 972.853,00 |
| 04.04.2025 | 15,20 | 15,58 | 14,71 | 15,07 | -0,92% | 855.580,00 |
| 03.04.2025 | 15,72 | 15,84 | 15,21 | 15,21 | -4,85% | 886.554,00 |
| 02.04.2025 | 15,90 | 16,22 | 15,90 | 15,98 | 0,19% | 326.914,00 |
| 01.04.2025 | 15,90 | 16,18 | 15,72 | 15,95 | 1,33% | 454.924,00 |
| 31.03.2025 | 16,32 | 16,32 | 15,74 | 15,74 | -4,72% | 615.381,00 |
| 28.03.2025 | 16,18 | 16,80 | 16,18 | 16,52 | 1,51% | 457.540,00 |
| 27.03.2025 | 16,06 | 16,28 | 15,98 | 16,28 | 1,02% | 387.538,00 |
| 26.03.2025 | 16,19 | 16,52 | 16,06 | 16,11 | -0,62% | 503.712,00 |
| 25.03.2025 | 16,25 | 16,57 | 16,06 | 16,21 | 0,68% | 871.601,00 |
| 24.03.2025 | 16,43 | 16,60 | 16,10 | 16,10 | -1,11% | 634.471,00 |
| 21.03.2025 | 17,24 | 17,24 | 16,25 | 16,28 | -7,00% | 2.631.508,00 |
| 20.03.2025 | 17,68 | 17,78 | 17,46 | 17,51 | -0,54% | 272.283,00 |
| 19.03.2025 | 17,45 | 17,74 | 17,42 | 17,60 | 0,34% | 343.619,00 |
| 18.03.2025 | 17,69 | 17,96 | 17,49 | 17,54 | -0,28% | 342.165,00 |
| 17.03.2025 | 17,45 | 17,70 | 17,20 | 17,59 | 0,98% | 440.708,00 |
| 14.03.2025 | 17,45 | 17,76 | 17,42 | 17,42 | -0,26% | 288.472,00 |
| 13.03.2025 | 17,67 | 17,95 | 17,45 | 17,47 | -1,24% | 345.616,00 |
| 12.03.2025 | 17,97 | 18,04 | 17,53 | 17,69 | -1,48% | 418.786,00 |
| 11.03.2025 | 18,25 | 18,30 | 17,72 | 17,95 | -1,64% | 618.895,00 |
| 10.03.2025 | 18,30 | 18,70 | 18,17 | 18,25 | -0,08% | 472.655,00 |
| 07.03.2025 | 17,86 | 18,35 | 17,54 | 18,27 | 1,30% | 754.502,00 |
| 06.03.2025 | 18,33 | 18,41 | 17,75 | 18,03 | -1,10% | 407.832,00 |
| 05.03.2025 | 17,99 | 18,32 | 17,95 | 18,23 | 2,33% | 375.348,00 |
| 04.03.2025 | 18,42 | 18,43 | 17,78 | 17,82 | -3,39% | 645.061,00 |
| 03.03.2025 | 18,00 | 18,52 | 17,88 | 18,44 | 3,57% | 879.225,00 |
| 28.02.2025 | 18,72 | 18,72 | 17,81 | 17,81 | -6,78% | 1.824.254,00 |
| 27.02.2025 | 19,03 | 19,18 | 18,75 | 19,10 | 0,03% | 405.901,00 |
| 26.02.2025 | 18,80 | 19,27 | 18,80 | 19,10 | 1,76% | 622.760,00 |